Thai Coconut PCL (BKK:COCOCO)
Thailand · Delayed Price · Currency is THB 5.85
-0.15 (-2.50%)
Jul 22, 2026, 4:35 PM ICT
Thai Coconut PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 808,268 |
| Jul 20, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 1,272,465 |
| Jul 17, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 1,229,335 |
| Jul 16, 2026 | 5.95 | 6.20 | 5.95 | 6.05 | 6.05 | 1.68% | 6,038,672 |
| Jul 15, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 1,605,481 |
| Jul 14, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -1.64% | 2,808,233 |
| Jul 13, 2026 | 5.80 | 6.15 | 5.75 | 6.10 | 6.10 | 5.17% | 8,091,483 |
| Jul 10, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 1,615,963 |
| Jul 9, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 302,378 |
| Jul 8, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 1,505,614 |
| Jul 7, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 304,475 |
| Jul 6, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 696,603 |
| Jul 3, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 1,679,083 |
| Jul 2, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 717,002 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 995,425 |
| Jun 30, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 955,692 |
| Jun 29, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 2,595,721 |
| Jun 26, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 2,316,564 |
| Jun 25, 2026 | 5.60 | 5.85 | 5.60 | 5.65 | 5.65 | 1.80% | 7,212,634 |
| Jun 24, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 428,175 |
| Jun 23, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 1,186,758 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 180,562 |
| Jun 19, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - | 723,153 |
| Jun 18, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 628,527 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 206,108 |
| Jun 16, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 213,874 |
| Jun 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 273,216 |
| Jun 12, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 104,251 |
| Jun 11, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 208,467 |
| Jun 10, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 684,378 |
| Jun 9, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 995,839 |
| Jun 8, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 1,219,722 |
| Jun 5, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 668,535 |
| Jun 4, 2026 | 5.85 | 5.90 | 5.65 | 5.75 | 5.75 | -0.86% | 2,507,703 |
| Jun 2, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 2.65% | 1,644,434 |
| May 29, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 1,345,603 |
| May 28, 2026 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 2,833,635 |
| May 27, 2026 | 5.60 | 5.85 | 5.55 | 5.85 | 5.85 | 5.41% | 7,866,558 |
| May 26, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 882,441 |
| May 25, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 291,603 |
| May 22, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 656,240 |
| May 21, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 696,479 |
| May 20, 2026 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | - | 1,716,233 |
| May 19, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 923,221 |
| May 18, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 759,481 |
| May 15, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 695,931 |
| May 14, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 727,869 |
| May 13, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 470,344 |
| May 12, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 479,632 |
| May 11, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 573,823 |